Cathay US Corporate 10+ Years Banking ETF (TPEX:00933B)
Taiwan · Delayed Price · Currency is TWD 16.05
+0.03 (0.19%)
Last updated: Oct 2, 2025, 11:19 AM CST
TPEX:00933B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.05 | 16.08 | 16.04 | 16.05 | 16.05 | 0.19% | 9,830,465 |
| Oct 1, 2025 | 16.03 | 16.04 | 16.00 | 16.02 | 16.02 | -0.19% | 10,058,530 |
| Sep 30, 2025 | 16.04 | 16.08 | 16.03 | 16.05 | 16.05 | 0.44% | 9,906,578 |
| Sep 26, 2025 | 16.00 | 16.00 | 15.97 | 15.98 | 15.98 | -0.12% | 8,805,644 |
| Sep 25, 2025 | 15.99 | 16.00 | 15.97 | 16.00 | 16.00 | -0.12% | 4,979,970 |
| Sep 24, 2025 | 15.98 | 16.02 | 15.96 | 16.02 | 16.02 | 0.75% | 10,222,900 |
| Sep 23, 2025 | 15.93 | 15.93 | 15.88 | 15.90 | 15.90 | -0.19% | 11,339,460 |
| Sep 22, 2025 | 15.90 | 15.96 | 15.90 | 15.93 | 15.93 | 0.25% | 7,766,966 |
| Sep 19, 2025 | 15.91 | 15.93 | 15.87 | 15.89 | 15.89 | -0.44% | 14,706,340 |
| Sep 18, 2025 | 15.93 | 15.96 | 15.91 | 15.96 | 15.96 | - | 12,450,790 |
| Sep 17, 2025 | 15.99 | 15.99 | 15.91 | 15.96 | 15.96 | -0.19% | 10,141,360 |
| Sep 16, 2025 | 16.08 | 16.08 | 15.98 | 15.99 | 15.99 | -0.68% | 15,545,540 |
| Sep 15, 2025 | 16.07 | 16.11 | 16.07 | 16.10 | 16.03 | 0.19% | 12,060,690 |
| Sep 12, 2025 | 16.10 | 16.10 | 16.06 | 16.07 | 16.00 | 0.12% | 11,460,950 |
| Sep 11, 2025 | 15.96 | 16.05 | 15.96 | 16.05 | 15.98 | 0.88% | 11,285,500 |
| Sep 10, 2025 | 15.99 | 15.99 | 15.89 | 15.91 | 15.84 | -0.69% | 15,403,530 |
| Sep 9, 2025 | 16.05 | 16.05 | 16.01 | 16.02 | 15.95 | 0.06% | 14,254,880 |
| Sep 8, 2025 | 16.00 | 16.03 | 15.99 | 16.01 | 15.94 | 0.31% | 12,484,050 |
| Sep 5, 2025 | 15.93 | 15.98 | 15.93 | 15.96 | 15.89 | 0.76% | 14,330,860 |
| Sep 4, 2025 | 15.85 | 15.86 | 15.82 | 15.84 | 15.77 | 0.83% | 7,701,017 |
| Sep 3, 2025 | 15.73 | 15.73 | 15.70 | 15.71 | 15.64 | -0.13% | 8,071,924 |
| Sep 2, 2025 | 15.72 | 15.75 | 15.70 | 15.73 | 15.66 | - | 7,146,590 |
| Sep 1, 2025 | 15.75 | 15.77 | 15.72 | 15.73 | 15.66 | -0.38% | 12,766,250 |
| Aug 29, 2025 | 15.78 | 15.81 | 15.77 | 15.79 | 15.72 | 0.19% | 6,505,495 |
| Aug 28, 2025 | 15.74 | 15.78 | 15.73 | 15.76 | 15.69 | 0.19% | 8,251,396 |
| Aug 27, 2025 | 15.71 | 15.74 | 15.71 | 15.73 | 15.66 | 0.45% | 8,541,963 |
| Aug 26, 2025 | 15.68 | 15.71 | 15.65 | 15.66 | 15.59 | -0.32% | 9,776,020 |
| Aug 25, 2025 | 15.73 | 15.73 | 15.69 | 15.71 | 15.64 | 0.19% | 11,298,190 |
| Aug 22, 2025 | 15.68 | 15.72 | 15.63 | 15.68 | 15.61 | 0.13% | 10,091,610 |
| Aug 21, 2025 | 15.58 | 15.68 | 15.57 | 15.66 | 15.59 | 0.71% | 12,589,160 |
| Aug 20, 2025 | 15.50 | 15.58 | 15.50 | 15.55 | 15.48 | 0.58% | 13,388,100 |
| Aug 19, 2025 | 15.46 | 15.49 | 15.46 | 15.46 | 15.39 | -0.13% | 9,102,399 |
| Aug 18, 2025 | 15.52 | 15.52 | 15.47 | 15.48 | 15.41 | -0.83% | 12,816,590 |
| Aug 15, 2025 | 15.59 | 15.63 | 15.59 | 15.61 | 15.47 | 0.13% | 11,406,210 |
| Aug 14, 2025 | 15.59 | 15.62 | 15.59 | 15.59 | 15.45 | 0.39% | 15,644,780 |
| Aug 13, 2025 | 15.45 | 15.53 | 15.45 | 15.53 | 15.39 | 0.39% | 10,053,560 |
| Aug 12, 2025 | 15.44 | 15.47 | 15.43 | 15.47 | 15.33 | 0.19% | 10,910,370 |
| Aug 11, 2025 | 15.46 | 15.46 | 15.42 | 15.44 | 15.30 | -0.13% | 7,497,856 |
| Aug 8, 2025 | 15.38 | 15.46 | 15.38 | 15.46 | 15.32 | 0.32% | 8,111,227 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.38 | 15.41 | 15.27 | -0.58% | 14,915,840 |
| Aug 6, 2025 | 15.50 | 15.51 | 15.48 | 15.50 | 15.36 | 0.13% | 6,210,923 |
| Aug 5, 2025 | 15.45 | 15.50 | 15.45 | 15.48 | 15.34 | 0.85% | 11,255,930 |
| Aug 4, 2025 | 15.34 | 15.37 | 15.30 | 15.35 | 15.21 | 0.07% | 27,433,190 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.32 | 15.34 | 15.20 | -0.20% | 17,921,290 |
| Jul 31, 2025 | 15.31 | 15.37 | 15.26 | 15.37 | 15.23 | 0.39% | 16,291,730 |
| Jul 30, 2025 | 15.28 | 15.33 | 15.25 | 15.31 | 15.17 | 0.99% | 32,392,950 |
| Jul 29, 2025 | 15.09 | 15.17 | 15.09 | 15.16 | 15.02 | 0.66% | 15,193,790 |
| Jul 28, 2025 | 15.02 | 15.08 | 15.02 | 15.06 | 14.92 | 0.40% | 14,215,440 |
| Jul 25, 2025 | 14.94 | 15.01 | 14.94 | 15.00 | 14.86 | 0.74% | 14,014,250 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.89 | 14.89 | 14.76 | -0.20% | 7,655,549 |